Skip to main content

Guggenheim Credit Allocation Fund (NY: GGM )

27.24 -0.26 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 14.93 14.99 14.75 14.92 48,869 -0.03(-0.22%)
Sep 28, 2017 14.86 14.96 14.83 14.95 35,542 +0.25(+1.71%)
Sep 27, 2017 14.78 15.36 14.69 14.70 57,458 -0.06(-0.39%)
Sep 26, 2017 14.74 14.82 14.65 14.76 67,023 +0.08(+0.57%)
Sep 25, 2017 14.64 14.71 14.64 14.68 40,403 -0.03(-0.17%)
Sep 22, 2017 14.73 14.78 14.62 14.70 39,507 +0.06(+0.44%)
Sep 21, 2017 14.66 14.70 14.64 14.64 38,691 -0.04(-0.26%)
Sep 20, 2017 14.70 14.72 14.65 14.68 42,044 +0.01(+0.09%)
Sep 19, 2017 14.62 14.80 14.62 14.66 39,907 +0.01(+0.09%)
Sep 18, 2017 14.62 14.73 14.62 14.65 22,163 +0.00(+0.00%)
Sep 15, 2017 14.68 14.74 14.65 14.65 23,345 -0.03(-0.18%)
Sep 14, 2017 14.83 14.84 14.63 14.68 55,786 -0.11(-0.73%)
Sep 13, 2017 14.79 14.83 14.65 14.78 52,352 +0.09(+0.61%)
Sep 12, 2017 14.72 14.73 14.69 14.69 35,819 -0.03(-0.17%)
Sep 11, 2017 14.76 14.77 14.72 14.72 44,713 -0.04(-0.30%)
Sep 08, 2017 14.77 14.77 14.72 14.76 15,546 +0.08(+0.57%)
Sep 07, 2017 14.70 14.70 14.67 14.68 20,213 -0.02(-0.11%)
Sep 06, 2017 14.71 14.74 14.69 14.70 18,800 -0.02(-0.11%)
Sep 05, 2017 14.75 14.75 14.68 14.71 24,889 -0.03(-0.22%)
Sep 01, 2017 14.62 14.78 14.62 14.75 22,793 +0.03(+0.17%)
Aug 31, 2017 14.73 14.75 14.63 14.72 30,203 -0.01(-0.09%)
Aug 30, 2017 14.65 14.75 14.62 14.73 21,675 +0.15(+1.01%)
Aug 29, 2017 14.66 14.66 14.58 14.59 25,521 -0.07(-0.48%)
Aug 28, 2017 14.68 14.68 14.66 14.66 21,584 -0.02(-0.13%)
Aug 25, 2017 14.59 14.68 14.55 14.68 18,830 +0.10(+0.70%)
Aug 24, 2017 14.57 14.58 14.55 14.57 24,968 +0.00(+0.00%)
Aug 23, 2017 14.57 14.59 14.56 14.57 20,725 +0.00(+0.00%)
Aug 22, 2017 14.46 14.59 14.46 14.57 25,535 +0.04(+0.31%)
Aug 21, 2017 14.53 14.60 14.52 14.53 24,614 -0.08(-0.52%)
Aug 18, 2017 14.59 14.63 14.58 14.61 40,743 +0.01(+0.04%)
Aug 17, 2017 14.46 14.63 14.46 14.60 40,568 +0.14(+0.97%)
Aug 16, 2017 14.43 14.51 14.43 14.46 21,786 -0.01(-0.07%)
Aug 15, 2017 14.59 14.63 14.20 14.47 95,652 -0.16(-1.07%)
Aug 14, 2017 14.58 14.68 14.56 14.62 83,027 +0.04(+0.31%)
Aug 11, 2017 14.73 14.73 14.56 14.58 61,580 -0.15(-0.99%)
Aug 10, 2017 14.82 14.88 14.73 14.73 36,117 -0.09(-0.64%)
Aug 09, 2017 14.80 14.90 14.73 14.82 48,360 +0.03(+0.18%)
Aug 08, 2017 14.81 14.85 14.79 14.79 31,229 -0.02(-0.14%)
Aug 07, 2017 14.81 14.86 14.78 14.81 45,142 +0.00(+0.01%)
Aug 04, 2017 14.76 14.82 14.76 14.81 36,898 +0.01(+0.08%)
Aug 03, 2017 14.78 14.80 14.77 14.80 45,339 +0.03(+0.18%)
Aug 02, 2017 14.78 14.78 14.73 14.77 28,587 +0.00(+0.03%)
Aug 01, 2017 14.74 14.79 14.74 14.77 21,138 +0.03(+0.22%)
Jul 31, 2017 14.71 14.80 14.71 14.74 57,443 +0.03(+0.21%)
Jul 28, 2017 14.69 14.73 14.68 14.71 27,603 +0.02(+0.13%)
Jul 27, 2017 14.72 14.73 14.66 14.69 16,013 -0.03(-0.19%)
Jul 26, 2017 14.73 14.73 14.71 14.71 22,633 +0.03(+0.19%)
Jul 25, 2017 14.69 14.70 14.66 14.69 20,178 -0.01(-0.04%)
Jul 24, 2017 14.66 14.73 14.66 14.69 30,788 +0.03(+0.22%)
Jul 21, 2017 14.64 14.71 14.64 14.66 19,167 +0.02(+0.13%)
Jul 20, 2017 14.66 14.75 14.64 14.64 21,831 -0.01(-0.09%)
Jul 19, 2017 14.65 14.69 14.65 14.66 33,450 +0.01(+0.04%)
Jul 18, 2017 14.66 14.69 14.63 14.65 36,890 +0.03(+0.22%)
Jul 17, 2017 14.64 14.71 14.60 14.62 51,732 -0.06(-0.43%)
Jul 14, 2017 14.69 14.71 14.63 14.68 28,604 -0.01(-0.09%)
Jul 13, 2017 14.71 14.92 14.66 14.69 28,090 -0.02(-0.13%)
Jul 12, 2017 14.72 14.74 14.64 14.71 29,198 -0.02(-0.12%)
Jul 11, 2017 14.70 14.85 14.61 14.73 35,194 +0.03(+0.17%)
Jul 10, 2017 14.71 14.77 14.71 14.71 34,209 -0.01(-0.04%)
Jul 07, 2017 14.76 14.76 14.61 14.71 55,531 -0.04(-0.30%)
Jul 06, 2017 14.69 14.76 14.62 14.76 24,143 +0.06(+0.43%)
Jul 05, 2017 14.75 14.83 14.66 14.69 42,972 -0.06(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.